Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.690 1.740 1.670 1.700 279,435 -0.02(-1.16%)
May 21, 2024 1.800 1.840 1.710 1.720 202,222 -0.08(-4.44%)
May 20, 2024 1.690 1.805 1.650 1.800 386,156 +0.12(+7.14%)
May 17, 2024 1.730 1.730 1.650 1.680 268,343 -0.03(-1.75%)
May 16, 2024 1.750 1.750 1.695 1.710 236,215 -0.01(-0.58%)
May 15, 2024 1.770 1.775 1.670 1.720 608,402 -0.02(-1.15%)
May 14, 2024 1.800 1.810 1.710 1.740 310,209 +0.00(+0.00%)
May 13, 2024 1.770 1.810 1.710 1.740 284,633 -0.03(-1.69%)
May 10, 2024 1.780 1.840 1.690 1.770 462,092 -0.01(-0.56%)
May 09, 2024 1.790 1.815 1.670 1.780 473,209 -0.01(-0.56%)
May 08, 2024 1.780 1.795 1.700 1.790 366,259 +0.00(+0.00%)
May 07, 2024 1.810 1.835 1.710 1.790 494,081 +0.01(+0.56%)
May 06, 2024 1.690 1.810 1.670 1.780 508,832 +0.12(+7.23%)
May 03, 2024 1.680 1.700 1.600 1.660 291,930 +0.02(+1.22%)
May 02, 2024 1.680 1.680 1.570 1.640 362,396 +0.02(+1.23%)
May 01, 2024 1.600 1.690 1.590 1.620 289,478 +0.02(+1.25%)
Apr 30, 2024 1.600 1.630 1.550 1.600 485,402 -0.01(-0.62%)
Apr 29, 2024 1.630 1.635 1.500 1.610 2,096,983 -0.02(-1.23%)
Apr 26, 2024 1.640 1.670 1.600 1.630 204,609 -0.01(-0.61%)
Apr 25, 2024 1.600 1.650 1.545 1.640 497,620 -0.01(-0.61%)
Apr 24, 2024 1.540 1.710 1.520 1.650 764,657 +0.10(+6.80%)
Apr 23, 2024 1.690 1.700 1.530 1.545 415,058 -0.16(-9.12%)
Apr 22, 2024 1.680 1.730 1.600 1.700 570,778 +0.06(+3.66%)
Apr 19, 2024 1.580 1.650 1.530 1.640 810,850 +0.05(+3.14%)
Apr 18, 2024 1.580 1.910 1.550 1.590 1,184,540 +0.08(+5.30%)
Apr 17, 2024 1.460 1.530 1.440 1.510 693,253 +0.06(+4.14%)
Apr 16, 2024 1.430 1.480 1.410 1.450 367,296 +0.02(+1.40%)
Apr 15, 2024 1.450 1.450 1.420 1.430 582,304 +0.00(+0.00%)
Apr 12, 2024 1.530 1.600 1.400 1.430 492,312 -0.04(-2.72%)
Apr 11, 2024 1.520 1.573 1.450 1.470 404,265 -0.03(-2.00%)
Apr 10, 2024 1.570 1.596 1.490 1.500 524,428 -0.15(-9.09%)
Apr 09, 2024 1.560 1.660 1.560 1.650 366,479 +0.10(+6.45%)
Apr 08, 2024 1.540 1.590 1.515 1.550 413,809 +0.02(+1.31%)
Apr 05, 2024 1.570 1.580 1.520 1.530 305,345 -0.05(-3.16%)
Apr 04, 2024 1.660 1.660 1.570 1.580 312,749 -0.04(-2.47%)
Apr 03, 2024 1.560 1.630 1.495 1.620 828,112 +0.06(+3.85%)
Apr 02, 2024 1.650 1.670 1.560 1.560 1,001,026 -0.12(-7.14%)
Apr 01, 2024 1.840 1.840 1.680 1.680 503,858 -0.16(-8.70%)
Mar 28, 2024 1.820 1.900 1.800 1.840 341,593 +0.05(+2.79%)
Mar 27, 2024 1.700 1.820 1.700 1.790 535,727 +0.11(+6.55%)
Mar 26, 2024 1.760 1.775 1.680 1.680 531,416 -0.08(-4.55%)
Mar 25, 2024 1.840 1.860 1.735 1.760 618,979 -0.07(-3.83%)
Mar 22, 2024 1.850 1.890 1.785 1.830 368,346 -0.03(-1.61%)
Mar 21, 2024 1.960 1.960 1.820 1.860 361,995 -0.06(-3.12%)
Mar 20, 2024 1.760 1.930 1.755 1.920 571,613 +0.16(+9.09%)
Mar 19, 2024 1.830 1.850 1.720 1.760 762,702 -0.07(-3.83%)
Mar 18, 2024 1.990 1.990 1.810 1.830 845,387 -0.16(-8.04%)
Mar 15, 2024 2.000 2.050 1.935 1.990 797,696 -0.04(-1.97%)
Mar 14, 2024 2.110 2.130 2.020 2.030 408,055 -0.11(-5.14%)
Mar 13, 2024 2.120 2.220 2.120 2.140 265,625 +0.02(+0.94%)
Mar 12, 2024 2.200 2.250 2.120 2.120 314,476 -0.08(-3.64%)
Mar 11, 2024 2.160 2.210 2.080 2.200 739,828 +0.02(+0.92%)
Mar 08, 2024 2.280 2.315 2.150 2.180 592,419 -0.06(-2.68%)
Mar 07, 2024 2.190 2.245 2.145 2.240 374,777 +0.05(+2.28%)
Mar 06, 2024 2.130 2.265 2.110 2.190 353,497 +0.10(+4.78%)
Mar 05, 2024 2.250 2.250 2.070 2.090 622,101 -0.21(-9.13%)
Mar 04, 2024 2.490 2.495 2.300 2.300 981,210 -0.19(-7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.